Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 28.76 | 28.91 | 28.91 | 28.91 | 4,016,817 | +0.11(+0.38%) |
Aug 28, 2014 | 28.44 | 28.82 | 28.44 | 28.80 | 4,531,003 | +0.26(+0.91%) |
Aug 27, 2014 | 28.35 | 28.54 | 28.35 | 28.54 | 3,662,495 | +0.19(+0.67%) |
Aug 26, 2014 | 28.64 | 28.69 | 28.32 | 28.35 | 3,445,503 | -0.23(-0.82%) |
Aug 25, 2014 | 28.52 | 28.66 | 28.46 | 28.58 | 3,212,609 | +0.14(+0.50%) |
Aug 22, 2014 | 28.53 | 28.67 | 28.32 | 28.44 | 4,337,564 | -0.14(-0.48%) |
Aug 21, 2014 | 28.57 | 28.72 | 28.51 | 28.57 | 4,776,297 | +0.05(+0.18%) |
Aug 20, 2014 | 28.37 | 28.54 | 28.35 | 28.52 | 4,054,528 | +0.01(+0.02%) |
Aug 19, 2014 | 28.35 | 28.52 | 28.24 | 28.52 | 4,178,860 | +0.27(+0.97%) |
Aug 18, 2014 | 28.34 | 28.46 | 28.18 | 28.24 | 4,577,055 | -0.03(-0.09%) |
Aug 15, 2014 | 28.27 | 28.50 | 28.18 | 28.27 | 6,746,942 | -0.01(-0.02%) |
Aug 14, 2014 | 28.09 | 28.30 | 28.07 | 28.27 | 4,857,283 | +0.23(+0.84%) |
Aug 13, 2014 | 27.90 | 28.18 | 27.79 | 28.04 | 8,088,231 | -0.10(-0.35%) |
Aug 12, 2014 | 28.03 | 28.24 | 28.01 | 28.14 | 5,399,134 | +0.10(+0.37%) |
Aug 11, 2014 | 28.34 | 28.39 | 28.02 | 28.03 | 7,280,332 | -0.31(-1.08%) |
Aug 08, 2014 | 27.81 | 28.35 | 27.80 | 28.34 | 7,653,060 | +0.59(+2.14%) |
Aug 07, 2014 | 27.57 | 27.91 | 27.51 | 27.75 | 6,773,066 | +0.29(+1.07%) |
Aug 06, 2014 | 27.62 | 27.62 | 27.26 | 27.45 | 15,423,857 | -0.28(-1.01%) |
Aug 05, 2014 | 27.96 | 28.12 | 27.64 | 27.73 | 6,665,699 | -0.33(-1.16%) |
Aug 04, 2014 | 28.24 | 28.26 | 27.57 | 28.06 | 10,151,775 | -0.14(-0.51%) |
Aug 01, 2014 | 28.22 | 28.54 | 28.16 | 28.20 | 6,441,893 | +0.02(+0.07%) |
Jul 31, 2014 | 28.57 | 28.57 | 28.14 | 28.18 | 8,695,546 | -0.37(-1.29%) |
Jul 30, 2014 | 28.95 | 28.95 | 28.31 | 28.55 | 10,796,069 | -0.31(-1.07%) |
Jul 29, 2014 | 29.25 | 29.25 | 28.74 | 28.86 | 8,548,615 | -0.32(-1.10%) |
Jul 28, 2014 | 28.71 | 29.23 | 28.71 | 29.18 | 8,656,608 | +0.40(+1.39%) |
Jul 25, 2014 | 28.87 | 28.94 | 28.69 | 28.78 | 10,972,501 | -0.03(-0.09%) |
Jul 24, 2014 | 28.89 | 28.89 | 28.65 | 28.81 | 6,148,313 | -0.02(-0.07%) |
Jul 23, 2014 | 29.01 | 29.01 | 28.81 | 28.83 | 5,402,344 | -0.06(-0.22%) |
Jul 22, 2014 | 28.97 | 29.03 | 28.86 | 28.89 | 4,364,799 | +0.00(+0.00%) |
Jul 21, 2014 | 28.88 | 28.98 | 28.74 | 28.89 | 4,627,340 | +0.01(+0.04%) |
Jul 18, 2014 | 28.76 | 28.92 | 28.56 | 28.88 | 5,072,908 | +0.22(+0.76%) |
Jul 17, 2014 | 28.69 | 28.85 | 28.63 | 28.66 | 6,729,420 | -0.14(-0.49%) |
Jul 16, 2014 | 28.69 | 28.81 | 28.51 | 28.80 | 5,909,893 | +0.19(+0.67%) |
Jul 15, 2014 | 28.42 | 28.63 | 28.40 | 28.61 | 5,820,741 | +0.19(+0.66%) |
Jul 14, 2014 | 28.64 | 28.73 | 28.40 | 28.42 | 5,954,996 | -0.23(-0.79%) |
Jul 11, 2014 | 28.71 | 28.89 | 28.55 | 28.65 | 6,247,202 | -0.07(-0.25%) |
Jul 10, 2014 | 28.62 | 28.89 | 28.56 | 28.72 | 8,054,167 | +0.12(+0.40%) |
Jul 09, 2014 | 28.74 | 28.74 | 28.42 | 28.60 | 5,782,815 | -0.05(-0.18%) |
Jul 08, 2014 | 28.47 | 28.82 | 28.47 | 28.65 | 7,315,286 | +0.21(+0.75%) |
Jul 07, 2014 | 28.26 | 28.50 | 28.26 | 28.44 | 6,428,174 | +0.13(+0.45%) |
Jul 03, 2014 | 28.35 | 28.31 | 28.31 | 28.31 | 6,253,494 | -0.16(-0.57%) |
Jul 02, 2014 | 28.98 | 28.98 | 28.38 | 28.47 | 10,001,516 | -0.53(-1.82%) |
Jul 01, 2014 | 29.19 | 29.19 | 28.92 | 29.00 | 5,560,931 | -0.19(-0.66%) |
Jun 30, 2014 | 29.07 | 29.32 | 29.01 | 29.19 | 6,911,943 | +0.21(+0.71%) |
Jun 27, 2014 | 28.73 | 29.09 | 28.68 | 28.99 | 6,004,828 | +0.16(+0.56%) |
Jun 26, 2014 | 28.75 | 28.83 | 28.61 | 28.83 | 5,187,274 | +0.09(+0.31%) |
Jun 25, 2014 | 28.45 | 28.79 | 28.45 | 28.74 | 6,829,249 | +0.31(+1.09%) |
Jun 24, 2014 | 28.74 | 28.75 | 28.39 | 28.43 | 10,728,487 | -0.02(-0.07%) |
Jun 23, 2014 | 28.39 | 28.56 | 28.33 | 28.45 | 8,351,008 | -0.02(-0.07%) |
Jun 20, 2014 | 28.85 | 28.85 | 28.46 | 28.47 | 12,754,207 | -0.30(-1.05%) |
Jun 19, 2014 | 28.67 | 28.93 | 28.64 | 28.77 | 11,437,819 | +0.12(+0.43%) |
Jun 18, 2014 | 27.99 | 28.66 | 27.93 | 28.65 | 9,379,343 | +0.71(+2.53%) |
Jun 17, 2014 | 28.02 | 28.13 | 27.88 | 27.94 | 7,969,831 | -0.17(-0.62%) |
Jun 16, 2014 | 28.00 | 28.45 | 27.95 | 28.11 | 8,094,853 | +0.11(+0.39%) |
Jun 13, 2014 | 27.95 | 28.12 | 27.82 | 28.00 | 4,638,039 | +0.03(+0.11%) |
Jun 12, 2014 | 27.74 | 28.06 | 27.52 | 27.97 | 7,225,491 | +0.25(+0.91%) |
Jun 11, 2014 | 28.04 | 28.06 | 27.72 | 27.72 | 6,130,203 | -0.33(-1.19%) |
Jun 10, 2014 | 27.97 | 28.17 | 27.95 | 28.06 | 6,466,772 | -0.18(-0.64%) |
Jun 06, 2014 | 28.46 | 28.60 | 28.18 | 28.24 | 5,791,551 | -0.15(-0.52%) |
Jun 05, 2014 | 28.08 | 28.49 | 28.06 | 28.38 | 5,440,341 | +0.25(+0.89%) |
Jun 04, 2014 | 28.08 | 28.17 | 27.99 | 28.13 | 5,277,311 | +0.04(+0.14%) |
Jun 03, 2014 | 28.11 | 28.21 | 27.98 | 28.09 | 4,526,508 | +0.00(+0.00%) |